ProShares Inflation Expectations ETF (RINF)

RINF
🏛️ アメリカ →
32.44
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 30.98 30.98 30.59 30.66 0.0M
2021-12-30 30.91 31.05 30.80 31.05 0.0M
2021-12-29 30.51 30.73 30.43 30.73 0.0M
2021-12-28 30.56 30.60 30.50 30.51 0.0M
2021-12-27 30.18 30.48 30.18 30.48 0.0M
2021-12-23 30.13 30.20 30.12 30.18 0.0M
2021-12-22 30.17 30.40 30.17 30.35 0.0M
2021-12-21 29.87 30.26 29.87 30.26 0.0M
2021-12-20 29.44 29.73 29.39 29.73 0.0M
2021-12-17 29.64 29.64 29.49 29.49 0.0M
2021-12-16 29.88 29.88 29.59 29.70 0.0M
2021-12-15 29.67 29.78 29.35 29.78 0.0M
2021-12-14 29.59 29.63 29.35 29.49 0.1M
2021-12-13 29.91 29.91 29.62 29.62 0.0M
2021-12-10 29.94 30.10 29.94 30.03 0.0M
2021-12-09 30.46 30.48 30.10 30.11 0.0M
2021-12-08 30.31 30.54 30.31 30.51 0.0M
2021-12-07 30.14 30.24 30.06 30.22 0.0M
2021-12-06 30.12 30.16 30.00 30.00 0.0M
2021-12-03 30.45 30.45 29.98 29.98 0.0M
2021-12-02 29.91 30.47 29.91 30.44 0.0M
2021-12-01 30.06 30.06 29.88 29.95 0.0M
2021-11-30 30.09 30.26 29.97 30.26 0.0M
2021-11-29 30.48 30.52 30.22 30.22 0.0M
2021-11-26 30.07 30.26 30.07 30.26 0.0M
2021-11-24 30.78 30.78 30.50 30.60 0.0M
2021-11-23 30.78 30.83 30.51 30.80 0.0M
2021-11-22 31.08 31.08 30.79 30.90 0.0M
2021-11-19 31.23 31.36 31.14 31.17 0.0M
2021-11-18 31.28 31.48 31.24 31.35 0.0M
2021-11-17 31.26 31.27 31.02 31.16 0.0M
2021-11-16 31.52 31.53 31.19 31.20 0.0M
2021-11-15 31.52 31.75 31.49 31.65 0.0M
2021-11-12 31.26 31.69 31.25 31.41 0.0M
2021-11-11 31.28 31.38 31.28 31.35 0.1M
2021-11-10 31.05 31.28 31.05 31.27 0.0M
2021-11-09 30.76 30.89 30.60 30.89 0.0M
2021-11-08 30.42 30.78 30.42 30.78 0.0M
2021-11-05 30.30 30.30 30.14 30.15 0.0M
2021-11-04 30.37 30.46 30.25 30.40 0.0M
2021-11-03 29.86 30.17 29.82 30.06 0.0M
2021-11-02 29.56 29.87 29.55 29.87 0.0M
2021-11-01 30.15 30.15 29.41 29.55 0.0M
2021-10-29 29.71 29.89 29.25 29.57 0.1M
2021-10-27 30.82 30.95 30.81 30.83 0.0M
2021-10-26 30.87 30.98 30.84 30.95 0.0M
2021-10-25 30.81 30.97 30.74 30.87 0.1M
2021-10-22 30.92 30.92 30.67 30.73 0.0M
2021-10-21 30.86 31.10 30.78 30.98 0.1M
2021-10-20 30.36 30.72 30.36 30.72 0.0M
2021-10-19 30.38 30.44 30.35 30.44 0.0M
2021-10-18 30.55 30.55 30.34 30.34 0.0M
2021-10-15 30.67 30.67 30.45 30.53 0.0M
2021-10-14 30.38 30.44 30.32 30.41 0.0M
2021-10-13 30.10 30.39 30.10 30.35 0.1M
2021-10-12 30.47 30.47 30.17 30.17 0.0M
2021-10-11 30.50 30.52 30.45 30.46 0.0M
2021-10-08 30.17 30.41 30.17 30.40 0.0M
2021-10-07 30.00 30.15 29.96 30.12 0.0M
2021-10-06 30.04 30.04 29.92 29.92 0.0M
2021-10-05 29.94 30.10 29.91 30.08 0.0M
2021-10-04 29.70 29.80 29.67 29.71 0.0M
2021-10-01 29.71 29.72 29.59 29.67 0.0M
2021-09-30 29.51 29.57 29.35 29.57 0.0M
2021-09-29 29.63 29.63 29.50 29.51 0.0M
2021-09-28 29.66 29.76 29.58 29.70 0.0M
2021-09-27 29.33 29.43 29.33 29.39 0.0M
2021-09-24 29.07 29.23 29.07 29.23 0.0M
2021-09-23 28.90 29.17 28.85 29.09 0.0M
2021-09-22 28.90 28.90 28.73 28.73 0.0M
2021-09-21 29.36 29.39 29.27 29.28 0.0M
2021-09-20 29.48 29.48 29.23 29.28 0.0M
2021-09-17 29.70 29.70 29.61 29.62 0.0M
2021-09-16 29.62 29.63 29.56 29.63 0.0M
2021-09-15 29.60 29.62 29.53 29.53 0.0M
2021-09-14 29.63 29.63 29.48 29.48 0.0M
2021-09-13 30.02 30.02 29.77 29.79 0.0M
2021-09-10 29.97 30.10 29.97 30.03 0.0M
2021-09-09 29.88 29.93 29.76 29.93 0.0M
2021-09-08 29.70 29.79 29.70 29.79 0.0M
2021-09-07 29.65 29.66 29.60 29.66 0.0M
2021-09-03 29.65 29.65 29.52 29.57 0.0M
2021-09-02 29.51 29.51 29.42 29.47 0.0M
2021-09-01 29.45 29.60 29.44 29.60 0.0M
2021-08-31 29.63 29.63 29.54 29.54 0.0M
2021-08-30 30.04 30.12 29.70 29.71 0.0M
2021-08-27 29.54 29.95 29.54 29.91 0.0M
2021-08-26 29.53 29.53 29.43 29.43 0.0M
2021-08-25 29.34 29.54 29.34 29.54 0.0M
2021-08-24 29.16 29.30 29.16 29.23 0.0M
2021-08-23 29.08 29.16 29.06 29.06 0.0M
2021-08-20 29.11 29.15 29.00 29.00 0.0M
2021-08-19 29.10 29.27 29.08 29.25 0.0M
2021-08-18 29.18 29.29 29.17 29.29 0.0M
2021-08-17 29.44 29.44 29.12 29.16 0.0M
2021-08-16 29.35 29.42 29.32 29.42 0.0M
2021-08-13 29.87 29.87 29.63 29.64 0.0M
2021-08-12 29.88 29.94 29.88 29.92 0.0M
2021-08-11 29.89 29.99 29.86 29.98 0.0M
2021-08-10 29.61 29.93 29.61 29.92 0.0M
2021-08-09 29.51 29.67 29.51 29.67 0.0M
2021-08-06 29.39 29.65 29.39 29.65 0.0M
2021-08-05 29.24 29.27 29.13 29.27 0.0M
2021-08-04 29.29 29.30 29.27 29.30 0.0M
2021-08-03 29.19 29.45 29.19 29.38 0.0M
2021-08-02 29.54 29.57 29.32 29.32 0.0M
2021-07-30 29.69 29.71 29.54 29.71 0.0M
2021-07-29 30.00 30.06 29.89 29.89 0.0M
2021-07-28 29.74 29.91 29.55 29.91 0.0M
2021-07-27 29.91 29.91 29.60 29.68 0.0M
2021-07-26 29.66 30.12 29.64 30.07 0.0M
2021-07-23 29.37 29.69 29.37 29.69 0.0M
2021-07-22 29.15 29.15 28.86 29.00 0.0M
2021-07-21 29.07 29.25 29.03 29.07 0.0M
2021-07-20 28.59 28.91 28.57 28.90 0.1M
2021-07-19 29.10 29.17 28.70 28.79 0.1M
2021-07-16 29.64 29.70 29.43 29.43 0.0M
2021-07-15 29.45 29.54 29.24 29.39 0.0M
2021-07-14 29.87 29.87 29.56 29.60 0.0M
2021-07-13 29.75 29.86 29.70 29.84 0.0M
2021-07-12 29.28 29.77 29.28 29.68 0.0M
2021-07-09 29.28 29.48 29.13 29.48 0.0M
2021-07-08 29.08 29.08 28.81 28.81 0.0M
2021-07-07 29.79 29.79 29.25 29.36 0.0M
2021-07-06 29.87 29.87 29.61 29.61 0.0M
2021-07-02 29.99 29.99 29.73 29.87 0.0M
2021-07-01 29.85 30.02 29.77 29.77 0.0M
2021-06-30 29.68 29.94 29.68 29.85 0.0M
2021-06-29 29.96 29.96 29.78 29.78 0.0M
2021-06-28 30.20 30.20 30.05 30.08 0.0M
2021-06-25 29.93 30.06 29.88 30.06 0.0M
2021-06-24 29.91 29.94 29.70 29.75 0.0M
2021-06-23 29.95 30.01 29.88 30.00 0.0M
2021-06-22 29.86 29.86 29.67 29.79 0.0M
2021-06-21 29.43 29.78 29.43 29.78 0.0M
2021-06-18 29.58 29.58 29.37 29.37 0.0M
2021-06-17 30.00 30.05 29.17 29.83 0.0M
2021-06-16 30.65 30.87 30.02 30.02 0.0M
2021-06-15 30.45 30.70 30.45 30.64 0.0M
2021-06-14 30.33 30.40 30.11 30.33 0.1M
2021-06-11 30.19 30.33 30.09 30.13 0.0M
2021-06-10 30.02 30.21 30.00 30.11 0.0M
2021-06-09 30.01 30.14 29.76 30.02 0.0M
2021-06-08 30.03 30.16 30.01 30.11 0.0M
2021-06-07 30.17 30.39 30.16 30.26 0.0M
2021-06-04 30.43 30.43 30.11 30.15 0.0M
2021-06-03 30.35 30.45 30.30 30.30 0.0M
2021-06-02 30.60 30.61 30.39 30.48 0.0M
2021-06-01 30.46 30.62 30.38 30.57 0.1M
2021-05-28 30.32 30.43 30.09 30.30 0.0M
2021-05-27 29.86 30.14 29.86 30.09 0.0M
2021-05-26 30.17 30.17 30.00 30.05 0.0M
2021-05-25 30.37 30.40 30.09 30.17 0.0M
2021-05-24 29.86 30.19 29.86 30.18 0.0M
2021-05-21 30.01 30.09 29.86 30.06 0.0M
2021-05-20 30.16 30.26 29.87 30.05 0.2M
2021-05-19 30.26 30.55 30.25 30.30 0.0M
2021-05-18 30.73 30.83 30.63 30.63 0.0M
2021-05-17 30.70 30.81 30.68 30.81 0.1M
2021-05-14 30.68 30.87 30.56 30.66 0.0M
2021-05-13 30.50 31.00 30.42 30.64 0.2M
2021-05-12 30.55 30.66 30.42 30.55 0.0M
2021-05-11 30.26 30.36 30.15 30.27 0.0M
2021-05-10 30.16 30.70 30.06 30.40 0.1M
2021-05-07 29.70 30.00 29.62 29.89 0.0M
2021-05-06 29.89 30.00 29.59 29.67 0.0M
2021-05-05 29.62 29.84 29.50 29.75 0.0M
2021-05-04 29.76 29.76 29.51 29.55 0.0M
2021-05-03 29.74 29.80 29.69 29.74 0.1M
2021-04-30 29.74 29.85 29.53 29.71 0.0M
2021-04-29 30.17 30.18 29.80 29.95 0.0M
2021-04-28 29.88 29.99 29.86 29.94 0.0M
2021-04-27 29.51 29.83 29.45 29.83 0.0M
2021-04-26 29.25 29.42 29.25 29.35 0.0M
2021-04-23 29.33 29.41 29.30 29.40 0.0M
2021-04-22 29.34 29.35 29.23 29.28 0.0M
2021-04-21 29.16 29.30 29.09 29.19 0.1M
2021-04-20 29.14 29.14 29.00 29.00 0.0M
2021-04-19 29.35 29.35 29.09 29.30 0.0M
2021-04-16 29.11 29.29 29.10 29.20 0.0M
2021-04-15 28.87 29.11 28.86 29.00 0.0M
2021-04-14 28.87 28.98 28.83 28.91 0.0M
2021-04-13 29.05 29.05 28.90 28.99 0.0M
2021-04-12 28.87 28.87 28.75 28.87 0.0M
2021-04-09 29.00 29.00 28.75 28.80 0.0M
2021-04-08 29.11 29.11 28.96 29.03 0.0M
2021-04-07 29.01 29.16 29.00 29.16 0.0M
2021-04-06 29.30 29.30 29.04 29.04 0.0M
2021-04-05 29.36 29.52 29.36 29.40 0.0M
2021-04-01 29.69 29.69 29.36 29.36 0.0M
2021-03-31 29.83 29.84 29.75 29.84 0.0M
2021-03-30 29.95 29.97 29.55 29.80 0.0M
2021-03-29 30.00 30.44 29.99 30.05 0.0M
2021-03-26 29.93 30.04 29.91 29.93 0.0M
2021-03-25 29.66 29.87 29.52 29.79 0.1M
2021-03-24 29.91 29.91 29.65 29.77 0.1M
2021-03-23 29.81 29.91 29.32 29.82 0.0M
2021-03-22 29.66 29.97 29.63 29.93 0.1M
2021-03-19 29.36 29.54 29.32 29.51 0.0M
2021-03-18 29.43 29.51 29.17 29.26 0.0M
2021-03-17 29.40 29.43 29.17 29.36 0.0M
2021-03-16 29.21 29.42 29.21 29.28 0.0M
2021-03-15 28.72 29.13 28.72 29.10 0.0M
2021-03-12 28.86 28.97 28.55 28.57 0.0M
2021-03-11 29.03 29.03 28.92 28.95 0.0M
2021-03-10 28.88 28.99 28.71 28.97 0.0M
2021-03-09 28.74 28.89 28.65 28.78 0.1M
2021-03-08 28.71 28.71 28.42 28.42 0.0M
2021-03-05 28.58 28.69 28.40 28.69 0.0M
2021-03-04 28.57 28.61 28.42 28.42 0.0M
2021-03-03 28.47 28.53 28.40 28.52 0.0M
2021-03-02 28.15 28.42 28.13 28.36 0.0M
2021-03-01 28.48 28.52 28.32 28.36 0.0M
2021-02-26 27.80 28.43 27.80 28.43 0.0M
2021-02-25 28.23 28.23 27.84 27.92 0.0M
2021-02-24 28.38 28.40 28.22 28.23 0.0M
2021-02-23 28.27 28.27 28.15 28.18 0.0M
2021-02-22 28.07 28.23 28.07 28.20 0.0M
2021-02-19 28.09 28.09 27.93 27.93 0.0M
2021-02-18 28.35 28.38 28.08 28.10 0.0M
2021-02-17 28.37 28.39 28.34 28.35 0.0M
2021-02-16 28.36 28.38 28.33 28.35 0.0M
2021-02-12 28.22 28.28 28.18 28.25 0.0M
2021-02-11 28.14 28.21 28.08 28.10 0.0M
2021-02-10 28.31 28.33 28.26 28.26 0.0M
2021-02-09 28.29 28.33 28.18 28.32 0.0M
2021-02-08 28.32 28.32 28.24 28.24 0.0M
2021-02-05 28.15 28.32 28.15 28.31 0.0M
2021-02-04 28.05 28.20 28.04 28.15 0.0M
2021-02-03 28.04 28.19 28.04 28.19 0.0M
2021-02-02 28.04 28.04 27.92 27.97 0.0M
2021-02-01 27.79 27.90 27.74 27.78 0.0M
2021-01-29 28.09 28.24 27.94 27.94 0.0M
2021-01-28 27.69 27.94 27.67 27.84 0.0M
2021-01-27 27.39 27.46 27.39 27.46 0.0M
2021-01-26 27.84 27.84 27.56 27.56 0.0M
2021-01-25 28.10 28.10 27.89 27.89 0.0M
2021-01-22 28.14 28.14 28.09 28.09 0.0M
2021-01-21 28.26 28.26 28.26 28.26 0.0M
2021-01-20 27.96 27.96 27.96 27.96 0.0M
2021-01-19 27.86 28.00 27.86 27.95 0.0M
2021-01-15 27.83 27.83 27.83 27.83 0.0M
2021-01-14 27.82 27.93 27.82 27.91 0.0M
2021-01-13 27.84 27.84 27.82 27.82 0.0M
2021-01-12 27.80 27.82 27.64 27.70 0.0M
2021-01-11 27.50 27.64 27.40 27.56 0.0M
2021-01-08 27.85 27.85 27.59 27.59 0.0M
2021-01-07 27.83 27.83 27.83 27.83 0.0M
2021-01-06 27.72 27.75 27.65 27.65 0.0M
2021-01-05 27.37 27.44 27.37 27.42 0.0M
2021-01-04 27.33 27.37 27.24 27.36 0.0M